KissMeData/035510/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192100	1168666050	12400	12400	12400	12400	3326
3	20250304	192000	1168666050	12400	12400	12400	12400	0
4	20250304	191900	1168666050	12400	12400	12400	12400	0
5	20250304	191800	1168666050	12400	12400	12400	12400	0
6	20250304	191700	1168666050	12400	12400	12400	12400	0
7	20250304	191600	1168666050	12400	12400	12400	12400	0
8	20250304	191500	1168666050	12400	12400	12400	12400	0
9	20250304	191400	1168666050	12400	12400	12400	12400	0
10	20250304	191300	1168666050	12400	12400	12400	12400	0
11	20250304	191200	1168666050	12400	12400	12400	12400	0
12	20250304	191100	1168666050	12400	12400	12400	12400	0
13	20250304	191000	1168666050	12400	12400	12400	12400	0
14	20250304	190900	1168666050	12400	12400	12400	12400	0
15	20250304	190800	1168666050	12400	12400	12400	12400	0
16	20250304	190700	1168666050	12400	12400	12400	12400	0
17	20250304	190600	1168666050	12400	12400	12400	12400	0
18	20250304	190500	1168666050	12400	12400	12400	12400	0
19	20250304	190400	1168666050	12400	12400	12400	12400	0
20	20250304	190300	1168666050	12400	12400	12400	12400	0
21	20250304	190200	1168666050	12400	12400	12400	12400	0
22	20250304	190100	1168666050	12400	12400	12400	12400	0
23	20250304	190000	1168666050	12400	12400	12400	12400	0
24	20250304	185900	1168666050	12400	12400	12400	12400	0
25	20250304	185800	1168666050	12400	12400	12400	12400	0
26	20250304	185700	1168666050	12400	12400	12400	12400	0
27	20250304	185600	1168666050	12400	12400	12400	12400	0
28	20250304	185500	1168666050	12400	12400	12400	12400	0
29	20250304	185400	1168666050	12400	12400	12400	12400	0
30	20250304	185300	1168666050	12400	12400	12400	12400	0
31	20250304	185200	1168666050	12400	12400	12400	12400	0
32	20250304	185100	1168666050	12400	12400	12400	12400	3326
33	20250304	185000	1168666050	12400	12400	12400	12400	0
34	20250304	184900	1168666050	12400	12400	12400	12400	0
35	20250304	184800	1168666050	12400	12400	12400	12400	0
36	20250304	184700	1168666050	12400	12400	12400	12400	0
37	20250304	184600	1168666050	12400	12400	12400	12400	0
38	20250304	184500	1168666050	12400	12400	12400	12400	0
39	20250304	184400	1168666050	12400	12400	12400	12400	0
40	20250304	184300	1168666050	12400	12400	12400	12400	0
41	20250304	184200	1168666050	12400	12400	12400	12400	0
42	20250304	184100	1168666050	12400	12400	12400	12400	0
43	20250304	184000	1168666050	12400	12400	12400	12400	0
44	20250304	183900	1168666050	12400	12400	12400	12400	0
45	20250304	183800	1168666050	12400	12400	12400	12400	0
46	20250304	183700	1168666050	12400	12400	12400	12400	0
47	20250304	183600	1168666050	12400	12400	12400	12400	0
48	20250304	183500	1168666050	12400	12400	12400	12400	0
49	20250304	183400	1168666050	12400	12400	12400	12400	0
50	20250304	183300	1168666050	12400	12400	12400	12400	0
51	20250304	183200	1168666050	12400	12400	12400	12400	0
52	20250304	183100	1168666050	12400	12400	12400	12400	0
53	20250304	183000	1168666050	12400	12400	12400	12400	0
54	20250304	182900	1168666050	12400	12400	12400	12400	0
55	20250304	182800	1168666050	12400	12400	12400	12400	0
56	20250304	182700	1168666050	12400	12400	12400	12400	0
57	20250304	182600	1168666050	12400	12400	12400	12400	0
58	20250304	182500	1168666050	12400	12400	12400	12400	0
59	20250304	182400	1168666050	12400	12400	12400	12400	0
60	20250304	182300	1168666050	12400	12400	12400	12400	0
61	20250304	182200	1168666050	12400	12400	12400	12400	0
62	20250304	182100	1168666050	12400	12400	12400	12400	3326
63	20250304	182000	1168666050	12400	12400	12400	12400	0
64	20250304	181900	1168666050	12400	12400	12400	12400	0
65	20250304	181800	1168666050	12400	12400	12400	12400	0
66	20250304	181700	1168666050	12400	12400	12400	12400	0
67	20250304	181600	1168666050	12400	12400	12400	12400	0
68	20250304	181500	1168666050	12400	12400	12400	12400	0
69	20250304	181400	1168666050	12400	12400	12400	12400	0
70	20250304	181300	1168666050	12400	12400	12400	12400	0
71	20250304	181200	1168666050	12400	12400	12400	12400	0
72	20250304	181100	1168666050	12400	12400	12400	12400	0
73	20250304	181000	1168666050	12400	12400	12400	12400	0
74	20250304	180900	1168666050	12400	12400	12400	12400	0
75	20250304	180800	1168666050	12400	12400	12400	12400	0
76	20250304	180700	1168666050	12400	12400	12400	12400	0
77	20250304	180600	1168666050	12400	12400	12400	12400	0
78	20250304	180500	1168666050	12400	12400	12400	12400	0
79	20250304	180400	1168666050	12400	12400	12400	12400	0
80	20250304	180300	1168666050	12400	12400	12400	12400	0
81	20250304	180200	1168666050	12400	12400	12400	12400	0
82	20250304	180100	1168666050	12400	12400	12400	12400	0
83	20250304	180000	1168666050	12400	12400	12400	12400	0
84	20250304	175900	1168666050	12400	12400	12400	12400	0
85	20250304	175800	1168666050	12400	12400	12400	12400	0
86	20250304	175700	1168666050	12400	12400	12400	12400	0
87	20250304	175600	1168666050	12400	12400	12400	12400	0
88	20250304	175500	1168666050	12400	12400	12400	12400	0
89	20250304	175400	1168666050	12400	12400	12400	12400	0
90	20250304	175300	1168666050	12400	12400	12400	12400	0
91	20250304	175200	1168666050	12400	12400	12400	12400	0
92	20250304	175100	1168666050	12400	12400	12400	12400	3326
93	20250304	175000	1168666050	12400	12400	12400	12400	0
94	20250304	174900	1168666050	12400	12400	12400	12400	0
95	20250304	174800	1168666050	12400	12400	12400	12400	0
96	20250304	174700	1168666050	12400	12400	12400	12400	0
97	20250304	174600	1168666050	12400	12400	12400	12400	0
98	20250304	174500	1168666050	12400	12400	12400	12400	0
99	20250304	174400	1168666050	12400	12400	12400	12400	0
100	20250304	174300	1168666050	12400	12400	12400	12400	0
101	20250304	174200	1168666050	12400	12400	12400	12400	0
102	20250304	174100	1168666050	12400	12400	12400	12400	0
103	20250304	174000	1168666050	12400	12400	12400	12400	0
104	20250304	173900	1168666050	12400	12400	12400	12400	0
105	20250304	173800	1168666050	12400	12400	12400	12400	0
106	20250304	173700	1168666050	12400	12400	12400	12400	0
107	20250304	173600	1168666050	12400	12400	12400	12400	0
108	20250304	173500	1168666050	12400	12400	12400	12400	0
109	20250304	173400	1168666050	12400	12400	12400	12400	0
110	20250304	173300	1168666050	12400	12400	12400	12400	0
111	20250304	173200	1168666050	12400	12400	12400	12400	0
112	20250304	173100	1168666050	12400	12400	12400	12400	0
113	20250304	173000	1168666050	12400	12400	12400	12400	0
114	20250304	172900	1168666050	12400	12400	12400	12400	0
115	20250304	172800	1168666050	12400	12400	12400	12400	0
116	20250304	172700	1168666050	12400	12400	12400	12400	0
117	20250304	172600	1168666050	12400	12400	12400	12400	0
118	20250304	172500	1168666050	12400	12400	12400	12400	0
119	20250304	172400	1168666050	12400	12400	12400	12400	0
120	20250304	172300	1168666050	12400	12400	12400	12400	0
121	20250304	172200	1168666050	12400	12400	12400	12400	0
122	20250304	172100	1168666050	12400	12400	12400	12400	3326
123	20250304	172000	1168666050	12400	12400	12400	12400	0
124	20250304	171900	1168666050	12400	12400	12400	12400	0
125	20250304	171800	1168666050	12400	12400	12400	12400	0
126	20250304	171700	1168666050	12400	12400	12400	12400	0
127	20250304	171600	1168666050	12400	12400	12400	12400	0
128	20250304	171500	1168666050	12400	12400	12400	12400	0
129	20250304	171400	1168666050	12400	12400	12400	12400	0
130	20250304	171300	1168666050	12400	12400	12400	12400	0
131	20250304	171200	1168666050	12400	12400	12400	12400	0
132	20250304	171100	1168666050	12400	12400	12400	12400	0
133	20250304	171000	1168666050	12400	12400	12400	12400	0
134	20250304	170900	1168666050	12400	12400	12400	12400	0
135	20250304	170800	1168666050	12400	12400	12400	12400	0
136	20250304	170700	1168666050	12400	12400	12400	12400	0
137	20250304	170600	1168666050	12400	12400	12400	12400	0
138	20250304	170500	1168666050	12400	12400	12400	12400	0
139	20250304	170400	1168666050	12400	12400	12400	12400	0
140	20250304	170300	1168666050	12400	12400	12400	12400	0
141	20250304	170200	1168666050	12400	12400	12400	12400	0
142	20250304	170100	1168666050	12400	12400	12400	12400	0
143	20250304	170000	1168666050	12400	12400	12400	12400	0
144	20250304	165900	1168666050	12400	12400	12400	12400	0
145	20250304	165800	1168666050	12400	12400	12400	12400	0
146	20250304	165700	1168666050	12400	12400	12400	12400	0
147	20250304	165600	1168666050	12400	12400	12400	12400	0
148	20250304	165500	1168666050	12400	12400	12400	12400	0
149	20250304	165400	1168666050	12400	12400	12400	12400	0
150	20250304	165300	1168666050	12400	12400	12400	12400	0
151	20250304	165200	1168666050	12400	12400	12400	12400	0
152	20250304	165100	1168666050	12400	12400	12400	12400	3326
153	20250304	165000	1168666050	12400	12400	12400	12400	0
154	20250304	164900	1168666050	12400	12400	12400	12400	0
155	20250304	164800	1168666050	12400	12400	12400	12400	0
156	20250304	164700	1168666050	12400	12400	12400	12400	0
157	20250304	164600	1168666050	12400	12400	12400	12400	0
158	20250304	164500	1168666050	12400	12400	12400	12400	0
159	20250304	164400	1168666050	12400	12400	12400	12400	0
160	20250304	164300	1168666050	12400	12400	12400	12400	0
161	20250304	164200	1168666050	12400	12400	12400	12400	0
162	20250304	164100	1168666050	12400	12400	12400	12400	0
163	20250304	164000	1168666050	12400	12400	12400	12400	0
164	20250304	163900	1168666050	12400	12400	12400	12400	0
165	20250304	163800	1168666050	12400	12400	12400	12400	0
166	20250304	163700	1168666050	12400	12400	12400	12400	0
167	20250304	163600	1168666050	12400	12400	12400	12400	0
168	20250304	163500	1168666050	12400	12400	12400	12400	0
169	20250304	163400	1168666050	12400	12400	12400	12400	0
170	20250304	163300	1168666050	12400	12400	12400	12400	0
171	20250304	163200	1168666050	12400	12400	12400	12400	0
172	20250304	163100	1168666050	12400	12400	12400	12400	0
173	20250304	163000	1168666050	12400	12400	12400	12400	0
174	20250304	162900	1168666050	12400	12400	12400	12400	0
175	20250304	162800	1168666050	12400	12400	12400	12400	0
176	20250304	162700	1168666050	12400	12400	12400	12400	0
177	20250304	162600	1168666050	12400	12400	12400	12400	0
178	20250304	162500	1168666050	12400	12400	12400	12400	0
179	20250304	162400	1168666050	12400	12400	12400	12400	0
180	20250304	162300	1168666050	12400	12400	12400	12400	0
181	20250304	162200	1168666050	12400	12400	12400	12400	0
182	20250304	162100	1168666050	12400	12400	12400	12400	3326
183	20250304	162000	1168666050	12400	12400	12400	12400	0
184	20250304	161900	1168666050	12400	12400	12400	12400	0
185	20250304	161800	1168666050	12400	12400	12400	12400	0
186	20250304	161700	1168666050	12400	12400	12400	12400	0
187	20250304	161600	1168666050	12400	12400	12400	12400	0
188	20250304	161500	1168666050	12400	12400	12400	12400	0
189	20250304	161400	1168666050	12400	12400	12400	12400	0
190	20250304	161300	1168666050	12400	12400	12400	12400	0
191	20250304	161200	1168666050	12400	12400	12400	12400	0
192	20250304	161100	1168666050	12400	12400	12400	12400	0
193	20250304	161000	1168666050	12400	12400	12400	12400	0
194	20250304	160900	1168666050	12400	12400	12400	12400	0
195	20250304	160800	1168666050	12400	12400	12400	12400	0
196	20250304	160700	1168666050	12400	12400	12400	12400	0
197	20250304	160600	1168666050	12400	12400	12400	12400	0
198	20250304	160500	1168666050	12400	12400	12400	12400	0
199	20250304	160400	1168666050	12400	12400	12400	12400	0
200	20250304	160300	1168666050	12400	12400	12400	12400	0
201	20250304	160200	1168666050	12400	12400	12400	12400	0
202	20250304	160100	1168666050	12400	12400	12400	12400	0
203	20250304	160000	1168666050	12400	12400	12400	12400	0
204	20250304	155900	1168666050	12400	12400	12400	12400	0
205	20250304	155800	1168666050	12400	12400	12400	12400	0
206	20250304	155700	1168666050	12400	12400	12400	12400	0
207	20250304	155600	1168666050	12400	12400	12400	12400	0
208	20250304	155500	1168666050	12400	12400	12400	12400	0
209	20250304	155400	1168666050	12400	12400	12400	12400	0
210	20250304	155300	1168666050	12400	12400	12400	12400	0
211	20250304	155200	1168666050	12400	12400	12400	12400	0
212	20250304	155100	1168666050	12400	12400	12400	12400	3326
213	20250304	155000	1168666050	12400	12400	12400	12400	0
214	20250304	154900	1168666050	12400	12400	12400	12400	0
215	20250304	154800	1168666050	12400	12400	12400	12400	0
216	20250304	154700	1168666050	12400	12400	12400	12400	0
217	20250304	154600	1168666050	12400	12400	12400	12400	0
218	20250304	154500	1168666050	12400	12400	12400	12400	0
219	20250304	154400	1168666050	12400	12400	12400	12400	0
220	20250304	154300	1168666050	12400	12400	12400	12400	0
221	20250304	154200	1168666050	12400	12400	12400	12400	0
222	20250304	154100	1168666050	12400	12400	12400	12400	0
223	20250304	154000	1168666050	12400	12400	12400	12400	0
224	20250304	153900	1168666050	12400	12400	12400	12400	0
225	20250304	153800	1168666050	12400	12400	12400	12400	0
226	20250304	153700	1168666050	12400	12400	12400	12400	0
227	20250304	153600	1168666050	12400	12400	12400	12400	0
228	20250304	153500	1168666050	12400	12400	12400	12400	0
229	20250304	153400	1168666050	12400	12400	12400	12400	0
230	20250304	153300	1168666050	12400	12400	12400	12400	0
231	20250304	153200	1168666050	12400	12400	12400	12400	0
232	20250304	153100	1168666050	12400	12400	12400	12400	0
233	20250304	153000	1168666050	12400	12400	12400	12400	3326
234	20250304	152900	1127423650	12360	12360	12360	12360	0
235	20250304	152800	1127423650	12360	12360	12360	12360	0
236	20250304	152700	1127423650	12360	12360	12360	12360	0
237	20250304	152600	1127423650	12360	12360	12360	12360	0
238	20250304	152500	1127423650	12360	12360	12360	12360	0
239	20250304	152400	1127423650	12360	12360	12360	12360	0
240	20250304	152300	1127423650	12360	12360	12360	12360	0
241	20250304	152200	1127423650	12360	12360	12360	12360	0
242	20250304	152100	1127423650	12360	12360	12360	12360	0
243	20250304	152000	1127423650	12360	12360	12360	12360	0
244	20250304	151900	1127423650	12360	12350	12360	12345	1346
245	20250304	151800	1110799335	12350	12350	12350	12350	100
246	20250304	151700	1109564335	12350	12350	12350	12350	100
247	20250304	151600	1108329335	12360	12350	12360	12350	1374
248	20250304	151500	1091360345	12370	12350	12370	12350	9
249	20250304	151400	1091249035	12350	12350	12350	12350	352
250	20250304	151300	1086901835	12370	12370	12370	12360	610
251	20250304	151200	1079356645	12360	12370	12370	12350	603
252	20250304	151100	1071906425	12370	12360	12370	12360	284
253	20250304	151000	1068394125	12360	12360	12360	12360	101
254	20250304	150900	1067145765	12370	12350	12370	12350	524
255	20250304	150800	1060666265	12360	12360	12360	12360	215
256	20250304	150700	1058008865	12360	12370	12370	12360	112
257	20250304	150600	1056623435	12350	12360	12370	12350	573
258	20250304	150500	1049535475	12360	12350	12360	12350	2
259	20250304	150400	1049510765	12350	12350	12350	12350	1
260	20250304	150300	1049498415	12350	12350	12360	12350	268
261	20250304	150200	1046185965	12350	12350	12350	12350	237
262	20250304	150100	1043259015	12350	12360	12360	12350	241
263	20250304	150000	1040280265	12360	12370	12370	12360	10
264	20250304	145900	1040156595	12360	12350	12360	12350	41
265	20250304	145800	1039649845	12360	12360	12370	12360	343
266	20250304	145700	1035410355	12360	12360	12360	12360	2
267	20250304	145600	1035385635	12370	12360	12380	12360	175
268	20250304	145500	1033222415	12360	12360	12360	12360	1
269	20250304	145400	1033210055	12360	12360	12370	12350	563
270	20250304	145300	1026248555	12360	12360	12360	12360	1
271	20250304	145200	1026236195	12360	12350	12370	12350	481
272	20250304	145100	1020287895	12350	12360	12360	12350	404
273	20250304	145000	1015296485	12340	12360	12360	12340	952
274	20250304	144900	1003533025	12340	12340	12350	12340	336
275	20250304	144800	999385285	12340	12340	12340	12340	1
276	20250304	144700	999372945	12340	12340	12340	12340	1
277	20250304	144600	999360605	12340	12340	12340	12340	22
278	20250304	144500	999089125	12340	12350	12350	12340	365
279	20250304	144400	994581405	12340	12340	12340	12340	1
280	20250304	144300	994569065	12340	12340	12350	12340	508
281	20250304	144200	988300335	12340	12350	12350	12340	723
282	20250304	144100	979376575	12350	12350	12350	12340	103
283	20250304	144000	978105035	12350	12350	12350	12350	50
284	20250304	143900	977487535	12350	12360	12360	12350	18
285	20250304	143800	977265065	12350	12340	12350	12340	139
286	20250304	143700	975548715	12350	12340	12350	12340	51
287	20250304	143600	974918975	12340	12340	12340	12340	8
288	20250304	143500	974820255	12350	12350	12350	12350	212
289	20250304	143400	972202055	12350	12350	12350	12350	692
290	20250304	143300	963655855	12350	12350	12350	12340	361
291	20250304	143200	959197705	12350	12350	12350	12350	0
292	20250304	143100	959197705	12350	12350	12350	12350	162
293	20250304	143000	957197005	12360	12360	12360	12360	945
294	20250304	142900	945516805	12360	12360	12370	12360	397
295	20250304	142800	940608885	12360	12360	12360	12360	297
296	20250304	142700	936937965	12360	12360	12360	12360	30
297	20250304	142600	936567165	12370	12370	12370	12370	222
298	20250304	142500	933821025	12360	12370	12370	12360	250
299	20250304	142400	930730525	12370	12365	12370	12365	260
300	20250304	142300	927514485	12365	12365	12365	12365	0
301	20250304	142200	927514485	12365	12365	12365	12365	1
302	20250304	142100	927502120	12365	12365	12365	12365	0
303	20250304	142000	927502120	12365	12365	12365	12365	7
304	20250304	141900	927415565	12360	12360	12360	12360	0
305	20250304	141800	927415565	12360	12360	12360	12360	0
306	20250304	141700	927415565	12360	12360	12360	12360	0
307	20250304	141600	927415565	12360	12360	12360	12360	0
308	20250304	141500	927415565	12360	12360	12360	12360	375
309	20250304	141400	922780565	12370	12370	12370	12370	477
310	20250304	141300	916880075	12380	12380	12380	12380	0
311	20250304	141200	916880075	12380	12370	12380	12370	131
312	20250304	141100	915259595	12370	12370	12370	12370	2
313	20250304	141000	915234855	12370	12360	12375	12360	1670
314	20250304	140900	894578580	12350	12350	12350	12350	0
315	20250304	140800	894578580	12350	12350	12350	12350	0
316	20250304	140700	894578580	12350	12350	12350	12350	0
317	20250304	140600	894578580	12350	12350	12350	12350	10
318	20250304	140500	894455080	12350	12350	12350	12350	0
319	20250304	140400	894455080	12350	12350	12350	12350	482
320	20250304	140300	888502380	12340	12340	12340	12340	474
321	20250304	140200	882653220	12340	12340	12340	12340	28
322	20250304	140100	882307700	12350	12350	12350	12350	0
323	20250304	140000	882307700	12350	12340	12350	12340	263
324	20250304	135900	879062270	12340	12340	12340	12340	0
325	20250304	135800	879062270	12340	12340	12340	12340	0
326	20250304	135700	879062270	12340	12345	12345	12340	245
327	20250304	135600	876038965	12350	12350	12350	12350	0
328	20250304	135500	876038965	12350	12350	12350	12350	0
329	20250304	135400	876038965	12350	12350	12350	12350	145
330	20250304	135300	874248215	12350	12350	12350	12350	0
331	20250304	135200	874248215	12350	12350	12350	12350	0
332	20250304	135100	874248215	12350	12350	12350	12350	577
333	20250304	135000	867122265	12330	12330	12330	12330	737
334	20250304	134900	858035055	12350	12350	12350	12350	5
335	20250304	134800	857973305	12350	12350	12350	12350	0
336	20250304	134700	857973305	12350	12350	12350	12350	0
337	20250304	134600	857973305	12350	12350	12350	12350	0
338	20250304	134500	857973305	12350	12350	12350	12350	0
339	20250304	134400	857973305	12350	12350	12350	12350	306
340	20250304	134300	854194205	12330	12330	12330	12330	20
341	20250304	134200	853947605	12350	12360	12360	12330	628
342	20250304	134100	846200385	12370	12370	12370	12370	7
343	20250304	134000	846113795	12350	12350	12350	12350	259
344	20250304	133900	842915145	12360	12370	12370	12360	23
345	20250304	133800	842630845	12370	12370	12370	12370	0
346	20250304	133700	842630845	12370	12370	12370	12370	0
347	20250304	133600	842630845	12370	12370	12370	12370	0
348	20250304	133500	842630845	12370	12370	12370	12370	2
349	20250304	133400	842606105	12340	12340	12340	12340	185
350	20250304	133300	840323205	12340	12340	12340	12340	0
351	20250304	133200	840323205	12340	12340	12340	12340	0
352	20250304	133100	840323205	12340	12340	12340	12340	0
353	20250304	133000	840323205	12340	12370	12380	12340	102
354	20250304	132900	839064455	12330	12350	12370	12330	4428
355	20250304	132800	784437015	12370	12380	12380	12370	193
356	20250304	132700	782048635	12390	12390	12390	12390	0
357	20250304	132600	782048635	12390	12390	12390	12390	0
358	20250304	132500	782048635	12390	12390	12390	12390	24
359	20250304	132400	781751275	12390	12390	12390	12390	51
360	20250304	132300	781119385	12390	12370	12390	12370	671
361	20250304	132200	772810025	12350	12350	12350	12350	200
362	20250304	132100	770340025	12350	12350	12350	12350	100
363	20250304	132000	769105025	12360	12360	12360	12360	0
364	20250304	131900	769105025	12360	12360	12360	12360	100
365	20250304	131800	767869025	12360	12360	12360	12360	20
366	20250304	131700	767621825	12360	12360	12360	12360	0
367	20250304	131600	767621825	12360	12360	12360	12360	200
368	20250304	131500	765149825	12360	12360	12360	12360	210
369	20250304	131400	762554225	12360	12360	12360	12360	0
370	20250304	131300	762554225	12360	12360	12360	12360	13
371	20250304	131200	762393545	12390	12390	12390	12390	2
372	20250304	131100	762368765	12390	12380	12390	12380	281
373	20250304	131000	758889975	12370	12370	12370	12370	17
374	20250304	130900	758679685	12360	12360	12360	12360	200
375	20250304	130800	756207685	12360	12360	12380	12360	462
376	20250304	130700	750496845	12380	12370	12380	12370	219
377	20250304	130600	747787665	12350	12350	12350	12350	0
378	20250304	130500	747787665	12350	12360	12370	12350	484
379	20250304	130400	741805595	12360	12360	12360	12360	42
380	20250304	130300	741286475	12380	12380	12380	12380	5
381	20250304	130200	741224575	12380	12380	12380	12380	1
382	20250304	130100	741212195	12380	12380	12380	12380	7
383	20250304	130000	741125535	12380	12380	12380	12380	2
384	20250304	125900	741100775	12380	12380	12380	12380	2
385	20250304	125800	741076015	12360	12360	12360	12360	2
386	20250304	125700	741051295	12360	12360	12360	12360	1
387	20250304	125600	741038935	12360	12360	12360	12360	0
388	20250304	125500	741038935	12360	12360	12360	12360	0
389	20250304	125400	741038935	12360	12340	12360	12340	482
390	20250304	125300	735082015	12360	12360	12360	12360	31
391	20250304	125200	734698855	12340	12340	12340	12340	0
392	20250304	125100	734698855	12340	12340	12340	12340	458
393	20250304	125000	729047135	12340	12340	12340	12340	0
394	20250304	124900	729047135	12340	12350	12350	12340	2090
395	20250304	124800	703251645	12350	12350	12350	12350	1
396	20250304	124700	703239295	12360	12350	12360	12345	391
397	20250304	124600	698408950	12355	12355	12355	12355	2
398	20250304	124500	698384240	12350	12350	12350	12350	500
399	20250304	124400	692209240	12355	12355	12355	12355	0
400	20250304	124300	692209240	12355	12355	12355	12355	0
401	20250304	124200	692209240	12355	12355	12355	12355	0
402	20250304	124100	692209240	12355	12355	12355	12355	0
403	20250304	124000	692209240	12355	12355	12355	12355	0
404	20250304	123900	692209240	12355	12355	12355	12355	0
405	20250304	123800	692209240	12355	12360	12360	12355	172
406	20250304	123700	690084155	12370	12370	12370	12370	6
407	20250304	123600	690009935	12370	12370	12370	12370	68
408	20250304	123500	689168775	12370	12370	12370	12370	0
409	20250304	123400	689168775	12370	12370	12370	12370	0
410	20250304	123300	689168775	12370	12370	12370	12370	0
411	20250304	123200	689168775	12370	12370	12370	12370	0
412	20250304	123100	689168775	12370	12380	12380	12370	211
413	20250304	123000	686557145	12380	12380	12380	12380	14
414	20250304	122900	686383825	12380	12380	12380	12380	0
415	20250304	122800	686383825	12380	12380	12380	12380	210
416	20250304	122700	683784025	12400	12400	12400	12400	0
417	20250304	122600	683784025	12400	12390	12400	12380	104
418	20250304	122500	682495915	12395	12395	12395	12395	0
419	20250304	122400	682495915	12395	12395	12395	12395	0
420	20250304	122300	682495915	12395	12390	12395	12390	2
421	20250304	122200	682471130	12400	12400	12400	12400	7
422	20250304	122100	682384330	12380	12380	12380	12380	0
423	20250304	122000	682384330	12380	12380	12380	12380	0
424	20250304	121900	682384330	12380	12370	12380	12370	1444
425	20250304	121800	664512380	12350	12350	12350	12350	0
426	20250304	121700	664512380	12350	12350	12350	12350	0
427	20250304	121600	664512380	12350	12350	12350	12350	0
428	20250304	121500	664512380	12350	12350	12350	12350	44
429	20250304	121400	663968980	12350	12350	12350	12350	101
430	20250304	121300	662721630	12350	12370	12370	12350	200
431	20250304	121200	660249530	12380	12380	12380	12380	607
432	20250304	121100	652734870	12380	12380	12380	12380	170
433	20250304	121000	650630270	12380	12390	12390	12380	86
434	20250304	120900	649564740	12390	12390	12390	12390	0
435	20250304	120800	649564740	12390	12390	12390	12390	2
436	20250304	120700	649539960	12390	12390	12390	12390	0
437	20250304	120600	649539960	12390	12390	12390	12390	399
438	20250304	120500	644596350	12390	12390	12390	12390	0
439	20250304	120400	644596350	12390	12390	12390	12390	0
440	20250304	120300	644596350	12390	12390	12390	12390	0
441	20250304	120200	644596350	12390	12390	12390	12390	38
442	20250304	120100	644125530	12380	12380	12380	12380	0
443	20250304	120000	644125530	12380	12380	12380	12380	10
444	20250304	115900	644001730	12380	12380	12380	12380	5
445	20250304	115800	643939830	12390	12390	12390	12390	2
446	20250304	115700	643915050	12390	12390	12390	12390	11
447	20250304	115600	643778760	12390	12390	12390	12390	50
448	20250304	115500	643159260	12390	12390	12390	12390	10
449	20250304	115400	643035360	12400	12400	12400	12400	0
450	20250304	115300	643035360	12400	12400	12400	12400	0
451	20250304	115200	643035360	12400	12400	12400	12400	0
452	20250304	115100	643035360	12400	12395	12400	12395	30
453	20250304	115000	642663365	12400	12400	12400	12400	0
454	20250304	114900	642663365	12400	12400	12400	12400	0
455	20250304	114800	642663365	12400	12400	12400	12400	0
456	20250304	114700	642663365	12400	12400	12400	12400	76
457	20250304	114600	641720965	12410	12400	12410	12400	12
458	20250304	114500	641572145	12390	12400	12400	12390	60
459	20250304	114400	640828245	12400	12400	12400	12400	30
460	20250304	114300	640456245	12390	12390	12390	12390	51
461	20250304	114200	639824355	12390	12390	12390	12390	8
462	20250304	114100	639725235	12420	12420	12420	12420	0
463	20250304	114000	639725235	12420	12400	12420	12400	416
464	20250304	113900	634562655	12370	12370	12370	12370	250
465	20250304	113800	631470155	12370	12370	12370	12370	0
466	20250304	113700	631470155	12370	12390	12390	12370	402
467	20250304	113600	626494495	12400	12400	12400	12400	208
468	20250304	113500	623915295	12410	12410	12410	12410	44
469	20250304	113400	623369255	12400	12400	12400	12400	299
470	20250304	113300	619661655	12390	12395	12395	12390	439
471	20250304	113200	614222345	12400	12400	12400	12400	8
472	20250304	113100	614123145	12390	12390	12390	12390	124
473	20250304	113000	612586785	12390	12380	12390	12380	142
474	20250304	112900	610827825	12380	12380	12380	12380	21
475	20250304	112800	610567845	12350	12350	12350	12350	0
476	20250304	112700	610567845	12350	12350	12350	12350	0
477	20250304	112600	610567845	12350	12350	12350	12350	1
478	20250304	112500	610555495	12350	12350	12350	12350	0
479	20250304	112400	610555495	12350	12360	12360	12350	210
480	20250304	112300	607959995	12360	12360	12360	12360	1
481	20250304	112200	607947635	12360	12350	12360	12330	466
482	20250304	112100	602199065	12350	12370	12370	12340	855
483	20250304	112000	591644195	12370	12370	12370	12370	1
484	20250304	111900	591631825	12350	12350	12350	12350	12
485	20250304	111800	591483625	12350	12360	12360	12350	200
486	20250304	111700	589012135	12360	12360	12360	12360	30
487	20250304	111600	588641335	12360	12360	12360	12360	0
488	20250304	111500	588641335	12360	12360	12360	12360	0
489	20250304	111400	588641335	12360	12360	12360	12360	0
490	20250304	111300	588641335	12360	12360	12370	12360	592
491	20250304	111200	581322685	12350	12340	12350	12340	38
492	20250304	111100	580853395	12350	12350	12350	12350	0
493	20250304	111000	580853395	12350	12360	12360	12350	90
494	20250304	110900	579741535	12370	12370	12370	12370	20
495	20250304	110800	579494135	12360	12360	12360	12360	2
496	20250304	110700	579469415	12360	12360	12360	12360	100
497	20250304	110600	578233415	12370	12370	12370	12370	0
498	20250304	110500	578233415	12370	12370	12370	12370	0
499	20250304	110400	578233415	12370	12370	12370	12370	40
500	20250304	110300	577738615	12370	12370	12370	12370	8
501	20250304	110200	577639655	12380	12380	12380	12380	0
502	20250304	110100	577639655	12380	12380	12380	12380	0
503	20250304	110000	577639655	12380	12370	12380	12370	31
504	20250304	105900	577255975	12360	12360	12360	12360	2
505	20250304	105800	577231255	12380	12380	12380	12380	1
506	20250304	105700	577218875	12380	12360	12380	12360	69
507	20250304	105600	576365675	12380	12380	12380	12380	8
508	20250304	105500	576266635	12380	12370	12380	12370	3
509	20250304	105400	576229505	12380	12370	12380	12370	620
510	20250304	105300	568555145	12370	12370	12370	12370	80
511	20250304	105200	567565545	12370	12350	12370	12350	427
512	20250304	105100	562284555	12350	12350	12370	12350	237
513	20250304	105000	559355605	12350	12350	12350	12350	0
514	20250304	104900	559355605	12350	12350	12350	12350	2
515	20250304	104800	559330905	12350	12340	12360	12340	846
516	20250304	104700	548882445	12340	12340	12340	12340	4
517	20250304	104600	548833085	12320	12330	12330	12320	3
518	20250304	104500	548796115	12320	12330	12330	12320	301
519	20250304	104400	545087785	12330	12330	12330	12330	0
520	20250304	104300	545087785	12330	12330	12330	12330	40
521	20250304	104200	544594585	12320	12320	12320	12320	608
522	20250304	104100	537104025	12320	12325	12325	12320	100
523	20250304	104000	535872020	12330	12330	12330	12330	0
524	20250304	103900	535872020	12330	12340	12340	12330	325
525	20250304	103800	531864530	12340	12340	12340	12340	329
526	20250304	103700	527804670	12320	12320	12320	12320	0
527	20250304	103600	527804670	12320	12320	12320	12320	992
528	20250304	103500	515583230	12320	12320	12320	12320	1
529	20250304	103400	515570910	12320	12320	12320	12320	1008
530	20250304	103300	503152350	12320	12320	12320	12320	23
531	20250304	103200	502868990	12320	12330	12330	12320	765
532	20250304	103100	493444000	12320	12330	12330	12320	1178
533	20250304	103000	478921960	12340	12350	12350	12340	618
534	20250304	102900	471295540	12350	12350	12350	12350	517
535	20250304	102800	464910590	12360	12360	12360	12360	20
536	20250304	102700	464663390	12360	12370	12370	12360	272
537	20250304	102600	461301260	12370	12370	12370	12370	0
538	20250304	102500	461301260	12370	12370	12370	12370	690
539	20250304	102400	452765960	12360	12360	12360	12360	551
540	20250304	102300	445955600	12360	12360	12360	12360	8
541	20250304	102200	445856720	12360	12360	12360	12360	20
542	20250304	102100	445609520	12370	12370	12370	12370	7
543	20250304	102000	445522930	12350	12370	12370	12350	179
544	20250304	101900	443310740	12360	12360	12360	12360	1
545	20250304	101800	443298380	12390	12390	12390	12390	1
546	20250304	101700	443285990	12390	12390	12390	12390	1
547	20250304	101600	443273600	12390	12390	12390	12360	1371
548	20250304	101500	426316180	12390	12390	12390	12390	57
549	20250304	101400	425609950	12390	12390	12390	12390	309
550	20250304	101300	421781440	12400	12410	12410	12400	215
551	20250304	101200	419114590	12410	12410	12410	12410	0
552	20250304	101100	419114590	12410	12410	12410	12410	0
553	20250304	101000	419114590	12410	12410	12410	12410	1
554	20250304	100900	419102180	12410	12410	12410	12410	1
555	20250304	100800	419089770	12410	12410	12410	12410	51
556	20250304	100700	418456860	12410	12410	12410	12410	0
557	20250304	100600	418456860	12410	12420	12420	12410	222
558	20250304	100500	415700130	12420	12440	12440	12420	172
559	20250304	100400	413563650	12440	12440	12440	12440	6
560	20250304	100300	413489010	12440	12440	12440	12440	2
561	20250304	100200	413464130	12440	12450	12450	12440	81
562	20250304	100100	412455690	12450	12460	12460	12450	833
563	20250304	100000	402076520	12460	12460	12460	12460	201
564	20250304	095900	399572060	12460	12475	12475	12460	170
565	20250304	095800	397452090	12470	12470	12470	12470	0
566	20250304	095700	397452090	12470	12475	12475	12470	137
567	20250304	095600	395743695	12475	12475	12475	12475	0
568	20250304	095500	395743695	12475	12470	12475	12470	18
569	20250304	095400	395519230	12475	12470	12475	12470	2
570	20250304	095300	395494285	12470	12460	12470	12460	38
571	20250304	095200	395020605	12460	12460	12460	12460	0
572	20250304	095100	395020605	12460	12460	12460	12460	1
573	20250304	095000	395008145	12460	12430	12460	12430	4601
574	20250304	094900	337729835	12420	12420	12420	12420	1
575	20250304	094800	337717415	12420	12420	12420	12420	0
576	20250304	094700	337717415	12420	12410	12420	12410	14
577	20250304	094600	337543645	12410	12410	12410	12410	191
578	20250304	094500	335173335	12380	12380	12380	12370	311
579	20250304	094400	331323955	12360	12380	12380	12360	354
580	20250304	094300	326942435	12380	12380	12380	12380	782
581	20250304	094200	317261275	12390	12390	12390	12390	240
582	20250304	094100	314287675	12400	12420	12420	12400	455
583	20250304	094000	308645485	12430	12430	12435	12430	82
584	20250304	093900	307626220	12430	12430	12430	12430	201
585	20250304	093800	305127790	12430	12420	12430	12420	92
586	20250304	093700	303985130	12400	12400	12400	12400	1
587	20250304	093600	303972730	12460	12460	12460	12440	292
588	20250304	093500	300338220	12460	12470	12470	12460	17
589	20250304	093400	300126310	12470	12470	12470	12460	86
590	20250304	093300	299053920	12410	12410	12410	12410	50
591	20250304	093200	298433420	12410	12480	12480	12400	4
592	20250304	093100	298383660	12480	12480	12480	12480	0
593	20250304	093000	298383660	12480	12470	12480	12470	161
594	20250304	092900	296375490	12400	12460	12500	12390	619
595	20250304	092800	288658710	12460	12420	12460	12370	1418
596	20250304	092700	271034210	12340	12340	12340	12330	245
597	20250304	092600	268011560	12330	12330	12330	12330	140
598	20250304	092500	266285360	12450	12390	12460	12320	309
599	20250304	092400	262468070	12420	12430	12430	12400	279
600	20250304	092300	259004850	12430	12430	12430	12430	171
601	20250304	092200	256879320	12430	12450	12450	12430	100
602	20250304	092100	255635840	12470	12460	12470	12460	102
603	20250304	092000	254364910	12460	12460	12470	12455	240
604	20250304	091900	251374275	12470	12470	12470	12470	1
605	20250304	091800	251361805	12470	12470	12470	12470	351
606	20250304	091700	246984835	12500	12400	12500	12400	1498
607	20250304	091600	228293205	12390	12370	12390	12370	127
608	20250304	091500	226719995	12400	12375	12400	12370	862
609	20250304	091400	216039325	12370	12320	12370	12320	513
610	20250304	091300	209714165	12360	12360	12360	12320	1481
611	20250304	091200	191425765	12340	12320	12340	12320	634
612	20250304	091100	183606225	12320	12320	12320	12315	1670
613	20250304	091000	163032325	12330	12335	12335	12330	199
614	20250304	090900	160578445	12320	12320	12320	12320	347
615	20250304	090800	156303405	12320	12320	12335	12320	383
616	20250304	090700	151584830	12320	12310	12320	12310	567
617	20250304	090600	144599990	12310	12320	12320	12310	215
618	20250304	090500	141952370	12310	12350	12350	12310	372
619	20250304	090400	137365570	12310	12320	12320	12310	6762
620	20250304	090300	54093150	12320	12360	12360	12320	1371
621	20250304	090200	37178230	12330	12330	12380	12310	457
622	20250304	090100	31547310	12330	12360	12360	12330	500
623	20250304	090000	25381900	12340	12340	12400	12340	2055